Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlasclear Holdings Inc (NY: ATCH )

1.100 -0.060 (-5.17%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.009 1.020 0.9587 1.015 67,327 +0.02(+1.63%)
Apr 29, 2024 1.010 1.030 0.9975 0.9987 48,027 -0.00(-0.13%)
Apr 26, 2024 1.030 1.070 0.9800 1.000 15,914 -0.03(-2.91%)
Apr 25, 2024 1.020 1.080 0.9900 1.030 95,760 -0.09(-8.04%)
Apr 24, 2024 1.120 1.130 1.090 1.120 4,234 +0.02(+1.83%)
Apr 23, 2024 1.040 1.100 1.000 1.100 34,105 +0.06(+5.76%)
Apr 22, 2024 1.297 1.370 0.8900 1.040 150,098 -0.22(-17.58%)
Apr 19, 2024 1.305 1.305 1.261 1.262 1,938 -0.04(-2.93%)
Apr 18, 2024 1.280 1.370 1.280 1.300 14,339 +0.06(+4.84%)
Apr 17, 2024 1.280 1.350 1.230 1.240 23,775 -0.06(-4.62%)
Apr 16, 2024 1.370 1.400 1.280 1.300 42,248 -0.12(-8.45%)
Apr 15, 2024 1.440 1.450 1.330 1.420 111,428 -0.01(-0.70%)
Apr 12, 2024 1.460 1.480 1.395 1.430 78,583 +0.00(+0.35%)
Apr 11, 2024 1.470 1.550 1.400 1.425 144,766 -0.17(-10.38%)
Apr 10, 2024 1.510 1.600 1.510 1.590 40,647 +0.09(+5.99%)
Apr 09, 2024 1.510 1.580 1.490 1.500 7,069 +0.01(+0.68%)
Apr 08, 2024 1.510 1.590 1.460 1.490 12,736 -0.09(-5.70%)
Apr 05, 2024 1.480 1.650 1.480 1.580 82,246 +0.15(+10.49%)
Apr 04, 2024 1.300 1.430 1.300 1.430 44,943 +0.01(+0.70%)
Apr 03, 2024 1.500 1.500 1.400 1.420 45,696 -0.08(-5.33%)
Apr 02, 2024 1.450 1.505 1.400 1.500 29,701 +0.00(+0.00%)
Apr 01, 2024 1.620 1.620 1.500 1.500 17,857 -0.10(-6.25%)
Mar 28, 2024 1.620 1.650 1.551 1.600 32,962 +0.01(+0.63%)
Mar 27, 2024 1.630 1.630 1.550 1.590 27,051 -0.01(-0.63%)
Mar 26, 2024 1.560 1.600 1.520 1.600 7,395 +0.04(+2.56%)
Mar 25, 2024 1.650 1.650 1.530 1.560 18,105 -0.07(-4.29%)
Mar 22, 2024 1.670 1.800 1.577 1.630 73,766 +0.02(+1.24%)
Mar 21, 2024 1.610 1.670 1.595 1.610 67,740 +0.04(+2.55%)
Mar 20, 2024 1.470 1.690 1.420 1.570 53,868 +0.11(+7.53%)
Mar 19, 2024 1.450 1.520 1.390 1.460 33,922 -0.03(-2.01%)
Mar 18, 2024 1.500 1.540 1.340 1.490 160,503 -0.05(-3.25%)
Mar 15, 2024 1.810 1.950 1.452 1.540 463,442 -0.06(-3.75%)
Mar 14, 2024 1.590 1.650 1.570 1.600 898,233 +0.05(+3.23%)
Mar 13, 2024 1.550 1.630 1.520 1.550 28,566 +0.05(+3.33%)
Mar 12, 2024 1.620 1.620 1.460 1.500 66,138 -0.13(-7.98%)
Mar 11, 2024 1.700 1.710 1.600 1.630 65,232 +0.09(+5.84%)
Mar 08, 2024 1.710 1.790 1.520 1.540 93,198 -0.15(-8.88%)
Mar 07, 2024 1.790 1.790 1.620 1.690 33,637 -0.12(-6.63%)
Mar 06, 2024 1.880 1.895 1.500 1.810 151,885 -0.04(-2.16%)
Mar 05, 2024 1.850 1.940 1.760 1.850 39,622 -0.04(-2.12%)
Mar 04, 2024 1.900 1.924 1.810 1.890 49,514 +0.00(+0.00%)
Mar 01, 2024 1.840 1.890 1.810 1.890 46,286 +0.09(+5.00%)
Feb 29, 2024 1.900 1.980 1.800 1.800 99,457 -0.17(-8.63%)
Feb 28, 2024 2.070 2.070 1.900 1.970 123,481 -0.16(-7.51%)
Feb 27, 2024 2.080 2.170 1.790 2.130 247,250 -0.15(-6.58%)
Feb 26, 2024 2.180 2.691 2.060 2.280 646,305 -0.36(-13.64%)
Feb 23, 2024 1.240 3.490 1.200 2.640 5,685,571 +1.50(+131.58%)
Feb 22, 2024 1.440 1.440 0.9314 1.140 769,320 -0.18(-13.64%)
Feb 21, 2024 2.000 2.001 1.150 1.320 1,162,769 -0.71(-34.98%)
Feb 20, 2024 4.890 4.890 1.630 2.030 333,612 -2.38(-53.97%)
Feb 16, 2024 5.200 5.555 4.320 4.410 16,471 -1.29(-22.70%)
Feb 15, 2024 5.370 5.910 5.370 5.705 5,112 -0.09(-1.64%)
Feb 14, 2024 5.620 5.980 5.140 5.800 3,484 +0.69(+13.53%)
Feb 13, 2024 6.300 6.700 4.700 5.109 39,274 -1.89(-27.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.